Taiwan Hon Chuan Enterprise Co., Ltd. (TPE:9939)
Taiwan · Delayed Price · Currency is TWD 135.50
-3.00 (-2.17%)
Sep 1, 2025, 10:18 AM CST
TPE:9939 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 139.00 | 139.00 | 137.50 | 138.50 | 138.50 | 0.36% | 495,810 |
| Aug 28, 2025 | 139.00 | 139.50 | 137.50 | 138.00 | 138.00 | -0.72% | 1,095,918 |
| Aug 27, 2025 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | - | 387,585 |
| Aug 26, 2025 | 139.50 | 140.50 | 139.00 | 139.00 | 139.00 | -0.36% | 735,544 |
| Aug 25, 2025 | 140.50 | 140.50 | 139.00 | 139.50 | 139.50 | - | 535,653 |
| Aug 22, 2025 | 138.50 | 140.00 | 138.00 | 139.50 | 139.50 | 0.72% | 896,782 |
| Aug 21, 2025 | 138.50 | 140.00 | 138.00 | 138.50 | 138.50 | 0.36% | 934,280 |
| Aug 20, 2025 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | -0.72% | 1,412,932 |
| Aug 19, 2025 | 140.50 | 140.50 | 139.00 | 139.00 | 139.00 | -1.07% | 550,597 |
| Aug 18, 2025 | 139.50 | 142.00 | 139.50 | 140.50 | 140.50 | 0.36% | 882,813 |
| Aug 15, 2025 | 140.50 | 141.00 | 139.50 | 140.00 | 140.00 | 0.36% | 1,418,658 |
| Aug 14, 2025 | 140.00 | 140.00 | 137.50 | 139.50 | 139.50 | - | 2,522,784 |
| Aug 13, 2025 | 141.50 | 141.50 | 138.50 | 139.50 | 139.50 | -1.06% | 2,088,522 |
| Aug 12, 2025 | 142.00 | 142.50 | 140.00 | 141.00 | 141.00 | - | 949,600 |
| Aug 11, 2025 | 143.00 | 145.00 | 141.00 | 141.00 | 141.00 | -1.40% | 1,787,742 |
| Aug 8, 2025 | 143.50 | 145.00 | 143.00 | 143.00 | 143.00 | -0.35% | 1,163,817 |
| Aug 7, 2025 | 144.50 | 145.50 | 143.50 | 143.50 | 143.50 | -0.35% | 898,280 |
| Aug 6, 2025 | 144.50 | 146.50 | 144.00 | 144.00 | 144.00 | -0.35% | 825,915 |
| Aug 5, 2025 | 144.00 | 145.50 | 144.00 | 144.50 | 144.50 | 0.35% | 789,171 |
| Aug 4, 2025 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | -1.37% | 1,212,826 |
| Aug 1, 2025 | 146.00 | 147.00 | 145.50 | 146.00 | 146.00 | -0.34% | 990,513 |
| Jul 31, 2025 | 148.50 | 149.00 | 146.50 | 146.50 | 146.50 | -1.35% | 844,194 |
| Jul 30, 2025 | 149.50 | 149.50 | 148.50 | 148.50 | 148.50 | - | 436,303 |
| Jul 29, 2025 | 150.50 | 150.50 | 148.00 | 148.50 | 148.50 | -0.67% | 674,107 |
| Jul 28, 2025 | 151.00 | 151.50 | 149.50 | 149.50 | 149.50 | -0.99% | 433,315 |
| Jul 25, 2025 | 151.50 | 153.50 | 151.00 | 151.00 | 151.00 | -0.33% | 465,280 |
| Jul 24, 2025 | 152.00 | 153.00 | 151.00 | 151.50 | 151.50 | - | 811,010 |
| Jul 23, 2025 | 149.50 | 152.50 | 148.50 | 151.50 | 151.50 | 2.36% | 1,089,756 |
| Jul 22, 2025 | 149.50 | 150.50 | 148.00 | 148.00 | 148.00 | -1.00% | 546,128 |
| Jul 21, 2025 | 149.00 | 151.00 | 148.00 | 149.50 | 149.50 | 0.34% | 865,687 |
| Jul 18, 2025 | 151.50 | 151.50 | 148.50 | 149.00 | 149.00 | -1.32% | 940,443 |
| Jul 17, 2025 | 150.50 | 151.50 | 149.50 | 151.00 | 151.00 | 0.67% | 809,071 |
| Jul 16, 2025 | 152.00 | 153.00 | 149.50 | 150.00 | 150.00 | -1.96% | 1,290,728 |
| Jul 15, 2025 | 151.50 | 153.50 | 151.50 | 153.00 | 153.00 | 0.66% | 480,796 |
| Jul 14, 2025 | 152.00 | 153.00 | 151.00 | 152.00 | 152.00 | 0.33% | 372,410 |
| Jul 11, 2025 | 152.00 | 153.00 | 151.00 | 151.50 | 151.50 | 0.33% | 546,385 |
| Jul 10, 2025 | 152.50 | 153.50 | 150.50 | 151.00 | 151.00 | -0.98% | 816,157 |
| Jul 9, 2025 | 152.00 | 154.50 | 152.00 | 152.50 | 152.50 | - | 804,098 |
| Jul 8, 2025 | 155.50 | 155.50 | 152.50 | 152.50 | 152.50 | -1.93% | 1,030,843 |
| Jul 7, 2025 | 155.00 | 157.00 | 153.50 | 155.50 | 155.50 | 0.97% | 1,213,248 |
| Jul 4, 2025 | 156.50 | 156.50 | 153.50 | 154.00 | 154.00 | -1.60% | 768,122 |
| Jul 3, 2025 | 152.50 | 158.00 | 152.50 | 156.50 | 156.50 | 3.30% | 2,016,820 |
| Jul 2, 2025 | 151.50 | 154.00 | 151.00 | 151.50 | 151.50 | -3.81% | 1,889,602 |
| Jul 1, 2025 | 158.50 | 159.00 | 157.50 | 157.50 | 151.30 | -0.32% | 1,293,632 |
| Jun 30, 2025 | 160.00 | 160.00 | 158.00 | 158.00 | 151.78 | -0.63% | 1,076,716 |
| Jun 27, 2025 | 159.00 | 161.00 | 158.50 | 159.00 | 152.74 | -0.63% | 1,609,369 |
| Jun 26, 2025 | 160.50 | 161.00 | 158.00 | 160.00 | 153.70 | -0.62% | 1,598,009 |
| Jun 25, 2025 | 161.50 | 162.00 | 159.00 | 161.00 | 154.66 | -0.31% | 1,497,497 |
| Jun 24, 2025 | 160.00 | 161.50 | 160.00 | 161.50 | 155.14 | 0.94% | 1,450,696 |
| Jun 23, 2025 | 159.50 | 161.00 | 157.50 | 160.00 | 153.70 | -0.31% | 1,439,496 |